15:50:41 EDT Wed 30 Sep 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-09-29ZSTM30.3830.8330.3330.600.331,375,00311,05930.6031.00
2020-09-28ZSTM29.9630.2829.7630.271.081,668,79312,84030.2731.00
2020-09-25ZSTM28.9029.3128.8029.19-0.702,679,85419,08028.8029.75
2020-09-24ZSTM29.4430.26529.3029.890.661,941,62615,98429.8931.00
2020-09-23ZSTM30.0330.1029.1529.23-0.942,409,67720,31828.8031.00
2020-09-22ZSTM29.9130.1929.4530.170.171,565,26513,47229.2231.00
2020-09-21ZSTM29.6530.04529.3030.00-0.4982,130,97221,06129.2231.00
2020-09-18ZSTM31.2631.2830.3430.54-0.572,343,22513,44430.4530.55
2020-09-17ZSTM30.5631.1430.5131.11-0.071,434,49013,43230.8032.00
2020-09-16ZSTM31.8531.9431.1431.18-0.221,692,42712,55430.3232.25
2020-09-15ZSTM31.3431.6231.2131.400.302,908,64420,68231.4031.68
2020-09-14ZSTM31.1331.329930.9131.101.363,038,21424,86731.0031.48
2020-09-11ZSTM30.3330.4029.4529.740.343,337,07424,58428.9030.00
2020-09-10ZSTM30.0230.1829.2129.400.023,136,46523,53128.9029.89
2020-09-09ZSTM28.7929.6028.4329.382.424,736,20937,58629.0230.45
2020-09-08ZSTM26.9627.6626.9026.96-1.323,016,02225,38426.2726.96
2020-09-07ZSTM28.4328.7627.3528.28-0.070028.0628.76
2020-09-04ZSTM28.4328.7627.3528.28-0.073,570,94628,26128.0628.76
2020-09-03ZSTM30.3130.328128.18528.35-2.775,218,72734,61328.0028.30
2020-09-02ZSTM30.9631.26530.5531.120.622,180,40315,33430.5431.12
2020-09-01ZSTM30.2130.6030.0930.500.251,683,40615,36030.2731.00
2020-08-31ZSTM30.1330.39529.93530.250.161,657,10512,10930.0030.47
2020-08-28ZSTM29.8730.149529.79530.090.221,232,26910,98029.8830.38
2020-08-27ZSTM31.0731.0829.70529.87-1.042,097,39715,66829.0031.31
2020-08-26ZSTM30.3031.0730.1930.910.723,072,59818,24230.5331.31
2020-08-25ZSTM30.0030.1929.807430.190.501,631,99010,91029.9730.30
2020-08-24ZSTM29.7129.8229.41529.690.942,081,75115,38928.0029.80
2020-08-21ZSTM28.4628.7728.3428.751,608,1629,47428.6528.85
2020-08-20ZSTM28.7228.9328.6428.75-0.481,927,87411,35628.6029.25
2020-08-19ZSTM29.5329.6029.1729.23-0.11990,1097,32628.9729.95
2020-08-18ZSTM29.9930.0029.3229.34-0.291,250,96810,13728.9829.95
2020-08-17ZSTM29.9630.0729.6029.630.511,831,62412,48329.2030.08
2020-08-14ZSTM29.2829.55529.0629.12-0.541,165,4799,34129.0029.24
2020-08-13ZSTM30.20530.304129.55529.66-0.601,786,40714,81829.7530.35
2020-08-12ZSTM29.4230.4229.2830.261.292,809,54018,25830.0030.40
2020-08-11ZSTM29.1829.7628.9628.970.372,162,26217,51428.9329.25
2020-08-10ZSTM28.6028.7028.2228.60-0.031,474,62012,29728.5028.62
2020-08-07ZSTM28.9329.0428.3528.63-0.281,654,79211,90028.3528.89
2020-08-06ZSTM28.9429.0228.6328.91-0.091,873,46613,66428.7729.23
2020-08-05ZSTM28.8529.2328.7329.00-0.041,585,39511,45928.8129.15
2020-08-04ZSTM28.8329.2328.8329.040.162,102,14215,93228.8029.80
2020-08-03ZSTM28.3929.16528.3328.880.944,281,11626,93329.0729.40
2020-07-31ZSTM28.5428.5827.60527.94-0.353,259,84523,85927.7128.38
2020-07-30ZSTM28.0628.52527.75528.29-0.704,706,13928,82328.3028.70
2020-07-29ZSTM28.3929.1328.3828.99-0.094,854,81826,10428.9029.19
2020-07-28ZSTM28.9629.50528.9329.08-1.796,169,90431,41429.3029.82
2020-07-27ZSTM30.3530.9430.2530.871.272,230,96815,73230.6231.20
2020-07-24ZSTM29.9330.2929.4729.60-0.373,321,78122,74429.4630.00
2020-07-23ZSTM31.0531.2529.7429.97-0.695,002,57433,61629.8030.10
2020-07-22ZSTM30.8331.1230.55530.660.222,960,98620,76330.8131.70
2020-07-21ZSTM31.1131.1730.2730.44-0.602,757,49016,34329.0030.97
2020-07-20ZSTM30.0931.0629.9531.041.042,316,84814,98130.8031.50
2020-07-17ZSTM29.9630.1129.68530.000.442,044,17214,18829.9930.17
2020-07-16ZSTM28.8129.7228.8029.560.232,892,97420,71128.9029.56
2020-07-15ZSTM29.3729.4728.8629.330.323,600,39520,90428.5029.33
2020-07-14ZSTM28.1329.0827.9929.010.696,970,74434,81529.2529.35
2020-07-13ZSTM29.3429.6728.2428.32-0.382,211,96615,70928.3429.60
2020-07-10ZSTM29.0329.07528.47528.700.692,582,99617,81528.3029.08
2020-07-09ZSTM27.6028.08527.18528.010.632,546,82917,87526.7028.20
2020-07-08ZSTM27.0127.3826.8727.380.111,165,3359,24527.3327.62
2020-07-07ZSTM27.7027.8327.2627.27-0.651,233,9429,14127.2727.90
2020-07-06ZSTM27.5128.0327.5127.920.832,135,97013,66827.4928.25
2020-07-03ZSTM26.8327.2726.7927.090.480026.7427.30
2020-07-02ZSTM26.8327.2726.7927.090.481,962,41411,25126.7427.30
2020-07-01ZSTM26.8227.0226.5626.61-0.801,608,19410,66926.5027.00